|
Closing price on 9/11/2009
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
49,300 |
| Split-adjusted Price |
18.16 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2009
|
+0.20 / +1.05%
|
19.50
|
20.00
|
19.20
|
19.30
|
19.30
|
18.16
|
49,300
|
|
|
9/10/2009
|
+0.10 / +0.53%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
17.98
|
64,600
|
|
|
9/9/2009
|
+0.80 / +4.40%
|
18.20
|
19.00
|
17.80
|
19.00
|
19.00
|
17.88
|
38,300
|
|
|
9/8/2009
|
+1.00 / +5.81%
|
17.20
|
18.20
|
17.20
|
18.20
|
18.20
|
17.13
|
28,700
|
|
|
9/7/2009
|
0.00 / 0.00%
|
16.50
|
17.90
|
16.50
|
17.20
|
17.20
|
16.19
|
23,900
|
|
|
9/4/2009
|
-0.80 / -4.44%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.20
|
16.19
|
12,900
|
|
|
9/3/2009
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.00
|
18.00
|
18.00
|
16.94
|
24,100
|
|
|
9/1/2009
|
-0.50 / -2.60%
|
20.00
|
20.00
|
18.00
|
18.70
|
18.70
|
17.60
|
31,100
|
|
|
8/31/2009
|
0.00 / 0.00%
|
19.60
|
19.80
|
18.70
|
19.20
|
19.20
|
18.07
|
55,500
|
|
|
8/28/2009
|
+0.30 / +1.67%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.30
|
17.22
|
51,900
|
|
|
8/27/2009
|
-1.00 / -5.26%
|
18.10
|
19.20
|
18.00
|
18.00
|
18.00
|
16.94
|
54,400
|
|
|
8/26/2009
|
+0.40 / +2.15%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
17.88
|
72,500
|
|
|
8/25/2009
|
+0.90 / +5.08%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.60
|
17.51
|
94,300
|
|
|
8/24/2009
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
16.66
|
65,900
|
|
|
8/21/2009
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
15.44
|
24,800
|
|
|
8/20/2009
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
15.53
|
19,100
|
|
|
8/19/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
15.34
|
10,100
|
|
|
8/18/2009
|
+0.30 / +1.88%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
15.34
|
3,400
|
|
|
8/17/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
15.06
|
14,000
|
|
|
8/14/2009
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
15.25
|
5,000
|
|
|
8/13/2009
|
-0.80 / -4.76%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
15.06
|
23,500
|
|
|
8/12/2009
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
15.81
|
7,600
|
|
|
8/11/2009
|
+0.40 / +2.40%
|
17.70
|
17.70
|
16.80
|
17.10
|
17.10
|
16.09
|
24,300
|
|
|
8/10/2009
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
15.72
|
19,800
|
|
|
8/7/2009
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
14.78
|
6,600
|
|
|
8/6/2009
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
14.40
|
7,000
|
|
|
8/5/2009
|
-0.80 / -5.06%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.00
|
14.12
|
7,900
|
|
|
8/4/2009
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
14.87
|
9,700
|
|
|
8/3/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
14.68
|
9,400
|
|
|
7/31/2009
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.30
|
16.00
|
16.00
|
15.06
|
25,400
|
|
|